Singapore markets closed

Tyson Foods, Inc. (TSN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
59.73-0.70 (-1.16%)
At close: 04:00PM EDT
59.73 0.00 (0.00%)
After hours: 05:31PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240719C000250002024-07-19 1:13PM EDT25.0034.3232.7036.60+4.49+15.05%221,481.64%
TSN240719C000350002024-03-14 10:28AM EDT35.0021.7021.3025.400.00-106739.84%
TSN240719C000375002024-04-18 3:07PM EDT37.5021.5520.9024.800.00--1648.44%
TSN240719C000400002024-03-13 1:16PM EDT40.0016.4016.4019.700.00--100.00%
TSN240719C000425002024-04-17 1:11PM EDT42.5016.0016.5018.100.00-469323.44%
TSN240719C000450002024-03-14 12:16PM EDT45.0012.2011.1014.700.00-15270.00%
TSN240719C000475002024-06-21 2:06PM EDT47.509.0011.4013.500.00-1726286.72%
TSN240719C000500002024-07-18 12:08PM EDT50.0010.408.4011.000.00-71,444401.76%
TSN240719C000525002024-07-17 3:00PM EDT52.508.706.509.100.00-8193242.19%
TSN240719C000550002024-07-19 1:49PM EDT55.004.384.506.00-1.12-20.36%7427174.22%
TSN240719C000560002024-07-18 9:51AM EDT56.004.492.005.600.00-48281.25%
TSN240719C000570002024-07-16 11:24AM EDT57.002.661.003.80+1.06+66.25%13142177.93%
TSN240719C000575002024-07-19 3:04PM EDT57.502.180.803.40-0.57-20.73%92,731171.58%
TSN240719C000580002024-07-19 2:57PM EDT58.001.650.752.90-1.00-37.74%18148155.66%
TSN240719C000590002024-07-19 3:14PM EDT59.000.700.452.00-0.80-53.33%10113865.23%
TSN240719C000600002024-07-19 3:17PM EDT60.000.020.000.05-0.48-96.00%261,02611.72%
TSN240719C000610002024-07-18 12:51PM EDT61.000.030.000.05-0.13-81.25%110632.03%
TSN240719C000620002024-07-17 3:14PM EDT62.000.150.000.750.00-151692.77%
TSN240719C000625002024-07-19 2:28PM EDT62.500.110.000.30-0.01-8.33%1284575.39%
TSN240719C000630002024-07-17 1:46PM EDT63.000.090.000.150.00-52970.31%
TSN240719C000640002024-07-17 12:09PM EDT64.000.060.001.350.00-18168.55%
TSN240719C000650002024-07-18 3:47PM EDT65.000.050.000.050.00-11,30182.03%
TSN240719C000670002024-07-12 10:24AM EDT67.000.060.000.050.00-13106.25%
TSN240719C000675002024-07-05 12:08PM EDT67.500.050.001.350.00-12222237.11%
TSN240719C000680002024-06-28 9:33AM EDT68.000.050.000.200.00-80301149.22%
TSN240719C000700002024-07-17 12:53PM EDT70.000.050.000.750.00-11,609235.94%
TSN240719C000750002024-05-03 1:09PM EDT75.000.100.002.050.00-115405.47%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
TSN240719P000250002024-02-15 10:49AM EDT25.000.070.000.400.00-11881.25%
TSN240719P000300002023-12-15 11:00AM EDT30.000.150.000.150.00-20377610.94%
TSN240719P000325002024-03-18 9:30AM EDT32.500.100.000.000.00-43250.00%
TSN240719P000350002024-03-19 9:30AM EDT35.000.100.000.000.00-43050.00%
TSN240719P000375002024-04-03 9:30AM EDT37.500.050.000.000.00-12450.00%
TSN240719P000400002024-06-12 2:47PM EDT40.000.050.002.100.00-2148666.41%
TSN240719P000425002024-05-17 12:00PM EDT42.500.050.000.150.00-7101326.56%
TSN240719P000450002024-07-10 9:36AM EDT45.000.060.000.300.00-1150315.63%
TSN240719P000460002024-07-08 12:54PM EDT46.000.050.000.150.00--83260.16%
TSN240719P000470002024-07-09 11:04AM EDT47.000.070.002.100.00--4457.42%
TSN240719P000475002024-07-08 11:00AM EDT47.500.110.000.200.00-7131244.53%
TSN240719P000480002024-07-10 10:11AM EDT48.000.410.001.750.00--1403.13%
TSN240719P000490002024-07-08 1:48PM EDT49.000.050.001.750.00--6376.17%
TSN240719P000500002024-07-16 11:24AM EDT50.000.220.001.750.00-3265349.22%
TSN240719P000520002024-07-15 10:21AM EDT52.000.050.001.350.00-1110269.34%
TSN240719P000525002024-07-15 2:56PM EDT52.500.050.000.650.00-10472203.13%
TSN240719P000530002024-07-15 11:45AM EDT53.000.070.001.350.00-712244.14%
TSN240719P000540002024-07-15 9:30AM EDT54.000.100.001.350.00-1014218.75%
TSN240719P000550002024-07-16 1:45PM EDT55.000.050.001.350.00-53,542192.97%
TSN240719P000560002024-07-16 10:02AM EDT56.000.050.000.250.00-15218993.75%
TSN240719P000570002024-07-19 9:56AM EDT57.000.380.000.80+0.33+660.00%1196110.55%
TSN240719P000575002024-07-17 3:35PM EDT57.500.040.001.350.00-3511125.78%
TSN240719P000580002024-07-19 10:56AM EDT58.000.030.001.35-0.72-96.00%551111.52%
TSN240719P000590002024-07-17 10:04AM EDT59.000.050.001.350.00-20520880.47%
TSN240719P000600002024-07-19 10:31AM EDT60.000.650.050.55+0.40+160.00%147632.03%
TSN240719P000610002024-07-17 1:55PM EDT61.000.750.702.550.00--4966.80%
TSN240719P000620002024-07-17 10:57AM EDT62.001.500.403.600.00-81180.08%
TSN240719P000625002024-07-02 10:05AM EDT62.502.891.504.10-1.92-39.92%1150.78%
TSN240719P000650002024-06-27 9:32AM EDT65.008.143.407.200.00-2084.38%
TSN240719P000675002024-07-17 9:38AM EDT67.507.805.909.800.00-22136.33%
TSN240719P000700002024-04-04 12:30PM EDT70.0010.696.6010.600.00-1212228.13%
TSN240719P000750002024-03-27 11:59AM EDT75.0016.1512.1016.700.00-10454.30%
TSN240719P000800002024-07-12 12:50PM EDT80.0022.8518.4022.200.00-34240.63%
TSN240719P000850002024-07-15 12:30PM EDT85.0027.5023.4027.300.00-11322.66%